64,796$
0,06%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 63,83 | 65,16 | 63,30 | 64,76 | 2,02% | 13.489.490,00 |
| 31.03.2025 | 62,84 | 63,99 | 62,65 | 63,48 | 0,30% | 17.400.033,00 |
| 28.03.2025 | 65,86 | 65,86 | 63,14 | 63,29 | -3,81% | 19.600.295,00 |
| 27.03.2025 | 65,50 | 67,10 | 65,29 | 65,80 | 0,09% | 16.435.817,00 |
| 26.03.2025 | 66,38 | 66,59 | 64,95 | 65,74 | -1,20% | 18.715.879,00 |
| 25.03.2025 | 67,56 | 68,05 | 66,24 | 66,54 | -1,26% | 17.394.137,00 |
| 24.03.2025 | 68,56 | 68,89 | 66,69 | 67,39 | -0,81% | 26.552.536,00 |
| 21.03.2025 | 66,59 | 68,73 | 65,17 | 67,94 | -5,46% | 77.286.988,00 |
| 20.03.2025 | 72,92 | 73,65 | 71,52 | 71,86 | -1,55% | 25.202.340,00 |
| 19.03.2025 | 72,64 | 73,43 | 72,29 | 72,99 | -0,44% | 10.830.529,00 |
| 18.03.2025 | 73,89 | 74,16 | 72,72 | 73,31 | -0,53% | 8.972.330,00 |
| 17.03.2025 | 72,14 | 73,95 | 72,03 | 73,70 | 2,85% | 15.996.906,00 |
| 14.03.2025 | 73,28 | 73,54 | 71,32 | 71,66 | -1,35% | 12.182.970,00 |
| 13.03.2025 | 73,18 | 73,94 | 71,67 | 72,64 | -1,28% | 10.195.919,00 |
| 12.03.2025 | 74,36 | 74,50 | 73,23 | 73,58 | -0,80% | 12.304.889,00 |
| 11.03.2025 | 75,91 | 76,08 | 73,62 | 74,17 | -2,92% | 12.836.967,00 |
| 10.03.2025 | 77,51 | 80,19 | 76,06 | 76,40 | -2,79% | 15.822.629,00 |
| 07.03.2025 | 77,48 | 79,00 | 76,97 | 78,59 | 1,13% | 9.294.295,00 |
| 06.03.2025 | 76,74 | 78,34 | 76,74 | 77,71 | -0,13% | 9.623.722,00 |
| 05.03.2025 | 77,33 | 78,31 | 76,46 | 77,81 | 0,63% | 9.853.600,00 |
| 04.03.2025 | 77,70 | 78,65 | 76,78 | 77,32 | -1,39% | 10.034.126,00 |
| 03.03.2025 | 79,91 | 80,96 | 77,89 | 78,41 | -1,28% | 8.628.754,00 |
| 28.02.2025 | 79,25 | 80,02 | 78,18 | 79,43 | -0,74% | 14.113.830,00 |
| 27.02.2025 | 81,49 | 81,49 | 79,46 | 80,02 | -1,42% | 11.651.915,00 |
| 26.02.2025 | 82,11 | 82,44 | 80,84 | 81,17 | -0,67% | 16.058.139,00 |
| 25.02.2025 | 80,31 | 81,96 | 80,05 | 81,72 | 1,79% | 15.522.509,00 |
| 24.02.2025 | 78,88 | 81,09 | 78,75 | 80,28 | 4,94% | 24.553.494,00 |
| 21.02.2025 | 77,40 | 77,99 | 75,86 | 76,50 | -0,95% | 12.823.389,00 |
| 20.02.2025 | 76,91 | 77,27 | 76,34 | 77,23 | 0,59% | 10.689.581,00 |
| 19.02.2025 | 76,84 | 77,68 | 76,09 | 76,78 | -1,04% | 14.184.097,00 |
| 18.02.2025 | 74,50 | 77,68 | 74,50 | 77,59 | 5,81% | 28.252.376,00 |
| 17.02.2025 | 73,58 | 73,72 | 73,31 | 73,33 | 0,39% | - |
| 14.02.2025 | 73,17 | 73,50 | 72,34 | 73,04 | -0,23% | 9.254.379,00 |
| 13.02.2025 | 72,45 | 73,60 | 71,63 | 73,21 | 1,31% | 9.739.567,00 |
| 12.02.2025 | 70,60 | 72,45 | 70,33 | 72,26 | 1,29% | 10.810.858,00 |
| 11.02.2025 | 70,77 | 71,99 | 70,51 | 71,34 | 0,56% | 9.636.623,00 |
| 10.02.2025 | 69,36 | 70,95 | 69,12 | 70,94 | 3,29% | 16.201.329,00 |
| 07.02.2025 | 70,56 | 70,81 | 68,62 | 68,68 | -4,27% | 27.428.698,00 |
| 06.02.2025 | 75,16 | 75,40 | 71,63 | 71,74 | -3,80% | 16.059.367,00 |
| 05.02.2025 | 76,30 | 76,79 | 74,40 | 74,57 | -2,80% | 9.807.401,00 |
| 04.02.2025 | 77,55 | 78,16 | 76,04 | 76,72 | 0,17% | 11.943.725,00 |
| 03.02.2025 | 74,90 | 76,69 | 73,22 | 76,59 | -0,40% | 18.539.220,00 |
| 31.01.2025 | 78,11 | 78,86 | 76,76 | 76,90 | -1,83% | 13.105.920,00 |
| 30.01.2025 | 76,85 | 78,77 | 76,85 | 78,33 | 2,29% | 10.902.071,00 |
| 29.01.2025 | 74,39 | 77,12 | 74,32 | 76,58 | 2,94% | 11.764.839,00 |
| 28.01.2025 | 75,33 | 75,60 | 74,16 | 74,39 | -1,57% | 8.694.418,00 |
| 27.01.2025 | 73,45 | 75,85 | 73,42 | 75,58 | 2,73% | 11.665.384,00 |
| 24.01.2025 | 74,07 | 74,25 | 73,25 | 73,57 | -0,97% | 8.106.651,00 |
| 23.01.2025 | 73,34 | 74,50 | 72,37 | 74,29 | 0,34% | 10.677.448,00 |
| 22.01.2025 | 73,38 | 74,70 | 73,01 | 74,04 | 1,19% | 13.029.273,00 |
| 21.01.2025 | 71,30 | 73,27 | 71,14 | 73,17 | 3,29% | 14.199.943,00 |
| 17.01.2025 | 71,43 | 71,52 | 70,84 | 70,84 | -0,38% | 9.711.265,00 |
| 16.01.2025 | 70,71 | 71,23 | 70,32 | 71,11 | 0,06% | 13.694.629,00 |
| 15.01.2025 | 71,99 | 72,25 | 70,84 | 71,07 | -0,14% | 13.468.081,00 |
| 14.01.2025 | 71,96 | 72,21 | 70,53 | 71,17 | -1,26% | 16.732.893,00 |
| 13.01.2025 | 71,17 | 72,60 | 70,78 | 72,08 | 1,24% | 14.584.312,00 |
| 10.01.2025 | 71,86 | 72,39 | 71,09 | 71,20 | -0,13% | 15.677.383,00 |
| 08.01.2025 | 71,56 | 71,82 | 71,01 | 71,29 | -1,11% | 11.854.967,00 |
| 07.01.2025 | 72,40 | 73,44 | 71,98 | 72,09 | 0,12% | 10.463.514,00 |
| 06.01.2025 | 73,78 | 74,32 | 71,97 | 72,00 | -1,79% | 14.947.258,00 |
| 03.01.2025 | 73,92 | 74,19 | 73,01 | 73,31 | -0,49% | 10.083.479,00 |
| 02.01.2025 | 76,14 | 76,69 | 73,24 | 73,67 | -2,64% | 10.883.418,00 |
| 31.12.2024 | 74,90 | 76,39 | 74,78 | 75,67 | 1,37% | 9.425.602,00 |
| 30.12.2024 | 75,60 | 75,77 | 74,55 | 74,65 | -2,32% | 9.042.879,00 |
| 27.12.2024 | 76,52 | 76,93 | 75,80 | 76,42 | -0,68% | 6.334.415,00 |
| 26.12.2024 | 76,60 | 77,46 | 76,54 | 76,94 | 0,20% | 6.367.057,00 |
| 24.12.2024 | 76,75 | 77,11 | 76,36 | 76,79 | 0,04% | 4.919.075,00 |
| 23.12.2024 | 76,33 | 78,41 | 75,74 | 76,76 | -0,23% | 14.203.772,00 |
| 20.12.2024 | 75,96 | 78,00 | 74,86 | 76,94 | -0,21% | 49.883.417,00 |
| 19.12.2024 | 76,95 | 77,94 | 76,43 | 77,10 | 0,26% | 27.067.579,00 |
| 18.12.2024 | 77,98 | 79,00 | 76,84 | 76,90 | -1,41% | 14.376.890,00 |
| 17.12.2024 | 77,36 | 78,77 | 77,25 | 78,00 | 1,04% | 12.452.416,00 |
| 16.12.2024 | 76,76 | 79,02 | 76,66 | 77,20 | -0,06% | 13.034.009,00 |
| 13.12.2024 | 77,35 | 77,83 | 76,77 | 77,25 | -0,91% | 8.037.339,00 |
| 12.12.2024 | 78,83 | 79,37 | 77,86 | 77,96 | -1,13% | 6.983.241,00 |
| 11.12.2024 | 76,79 | 78,98 | 76,31 | 78,85 | 2,75% | 12.033.172,00 |
| 10.12.2024 | 77,50 | 78,08 | 76,62 | 76,74 | -1,16% | 12.193.110,00 |
| 09.12.2024 | 79,38 | 79,45 | 77,52 | 77,64 | -1,58% | 12.043.377,00 |
| 06.12.2024 | 79,22 | 81,18 | 78,84 | 78,89 | 0,39% | 13.931.061,00 |
| 05.12.2024 | 78,26 | 78,90 | 78,10 | 78,58 | 0,27% | 8.316.548,00 |
| 04.12.2024 | 77,82 | 78,51 | 77,10 | 78,37 | -0,62% | 15.042.588,00 |
| 03.12.2024 | 79,01 | 79,40 | 77,61 | 78,86 | -0,29% | 9.414.505,00 |
| 02.12.2024 | 77,92 | 79,10 | 77,20 | 79,09 | 0,41% | 11.221.029,00 |
| 29.11.2024 | 78,20 | 79,18 | 78,03 | 78,77 | 0,55% | 7.123.471,00 |
| 27.11.2024 | 77,61 | 79,05 | 77,59 | 78,34 | 0,94% | 8.713.504,00 |
| 26.11.2024 | 78,90 | 78,90 | 77,57 | 77,61 | -2,08% | 9.495.649,00 |
| 25.11.2024 | 78,50 | 79,86 | 78,41 | 79,26 | 2,40% | 18.328.919,00 |
| 22.11.2024 | 76,13 | 77,50 | 75,83 | 77,40 | 3,06% | 12.248.575,00 |
| 21.11.2024 | 73,37 | 75,56 | 73,20 | 75,10 | 2,37% | 12.720.855,00 |
| 20.11.2024 | 73,76 | 73,84 | 72,71 | 73,36 | -0,74% | 12.290.317,00 |
| 19.11.2024 | 74,50 | 74,73 | 73,60 | 73,91 | -1,31% | 12.028.443,00 |
| 18.11.2024 | 75,99 | 76,20 | 74,25 | 74,89 | -2,31% | 12.609.186,00 |
| 15.11.2024 | 76,00 | 77,65 | 75,61 | 76,66 | 1,29% | 13.584.939,00 |
| 14.11.2024 | 76,61 | 76,98 | 75,67 | 75,68 | -1,10% | 6.991.574,00 |
| 13.11.2024 | 77,08 | 77,29 | 76,47 | 76,52 | -0,18% | 6.835.348,00 |
| 12.11.2024 | 76,46 | 77,43 | 76,14 | 76,66 | 0,08% | 9.013.905,00 |
| 11.11.2024 | 76,15 | 77,40 | 76,10 | 76,60 | 0,95% | 9.877.188,00 |
| 08.11.2024 | 75,50 | 76,56 | 75,25 | 75,88 | -0,05% | 8.140.788,00 |
| 07.11.2024 | 75,70 | 76,37 | 75,21 | 75,92 | 0,80% | 11.831.058,00 |
| 06.11.2024 | 76,87 | 76,95 | 75,12 | 75,32 | -3,41% | 16.193.704,00 |